Identifier on Kraken: ENSEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-27 |
17.8700 EUR |
1,433.8713 ENS |
18.0200 EUR |
17.7100 EUR |
18.4000 EUR |
18.1800 EUR |
| 2024-01-26 |
18.4300 EUR |
4,443.5156 ENS |
16.4500 EUR |
16.3200 EUR |
18.9200 EUR |
17.9800 EUR |
| 2024-01-25 |
16.5500 EUR |
1,293.7099 ENS |
16.6400 EUR |
15.6200 EUR |
17.0800 EUR |
16.5500 EUR |
| 2024-01-24 |
15.5100 EUR |
4,252.0535 ENS |
15.4700 EUR |
14.7300 EUR |
17.1800 EUR |
16.1600 EUR |
| 2024-01-23 |
15.2100 EUR |
2,379.6922 ENS |
16.0800 EUR |
14.3600 EUR |
16.2600 EUR |
15.3700 EUR |
| 2024-01-22 |
16.1100 EUR |
8,918.0122 ENS |
16.6900 EUR |
12.7000 EUR |
17.1900 EUR |
16.2900 EUR |
| 2024-01-21 |
17.3500 EUR |
761.4499 ENS |
18.1200 EUR |
17.0800 EUR |
18.1200 EUR |
17.1300 EUR |
| 2024-01-20 |
17.1200 EUR |
836.3425 ENS |
18.1100 EUR |
16.8600 EUR |
18.1100 EUR |
17.1600 EUR |
| 2024-01-19 |
18.2000 EUR |
2,922.4918 ENS |
19.3300 EUR |
16.9500 EUR |
19.3300 EUR |
18.2700 EUR |
| 2024-01-18 |
19.7000 EUR |
3,258.6551 ENS |
20.2400 EUR |
19.1900 EUR |
20.5900 EUR |
19.4200 EUR |
| 2024-01-17 |
20.5900 EUR |
2,825.5154 ENS |
21.5600 EUR |
19.8200 EUR |
22.6800 EUR |
20.4700 EUR |
| 2024-01-16 |
20.8000 EUR |
3,173.0948 ENS |
21.4400 EUR |
19.8200 EUR |
21.8400 EUR |
21.3000 EUR |
| 2024-01-15 |
22.1900 EUR |
3,495.3030 ENS |
21.3000 EUR |
21.2700 EUR |
23.5600 EUR |
21.5100 EUR |
| 2024-01-14 |
23.5500 EUR |
6,145.2122 ENS |
21.5300 EUR |
21.2100 EUR |
25.0100 EUR |
21.8600 EUR |
| 2024-01-13 |
21.6800 EUR |
14,192.6099 ENS |
21.6600 EUR |
20.0300 EUR |
22.6000 EUR |
21.4200 EUR |
| 2024-01-12 |
22.0000 EUR |
22,213.2513 ENS |
21.9300 EUR |
19.0200 EUR |
24.4500 EUR |
21.6800 EUR |
| 2024-01-11 |
20.2400 EUR |
41,513.2707 ENS |
16.0800 EUR |
16.0500 EUR |
22.8700 EUR |
22.4900 EUR |
| 2024-01-10 |
14.2000 EUR |
16,478.4008 ENS |
11.9700 EUR |
11.9700 EUR |
16.1700 EUR |
16.1700 EUR |
| 2024-01-09 |
12.2500 EUR |
462.1144 ENS |
12.3300 EUR |
11.2200 EUR |
13.0800 EUR |
11.2500 EUR |
| 2024-01-08 |
12.2300 EUR |
2,633.6157 ENS |
10.6700 EUR |
10.6300 EUR |
15.3100 EUR |
12.4800 EUR |
| 2024-01-07 |
11.5100 EUR |
6,396.4321 ENS |
11.9800 EUR |
11.1300 EUR |
12.3100 EUR |
11.1300 EUR |
| 2024-01-06 |
12.0600 EUR |
1,292.3038 ENS |
13.1100 EUR |
11.3400 EUR |
13.4400 EUR |
11.8700 EUR |
| 2024-01-05 |
13.2600 EUR |
4,416.4487 ENS |
13.7600 EUR |
12.3500 EUR |
14.1000 EUR |
12.8900 EUR |
| 2024-01-04 |
13.0100 EUR |
12,076.8453 ENS |
11.5200 EUR |
11.0100 EUR |
14.8300 EUR |
13.3200 EUR |
| 2024-01-03 |
10.8400 EUR |
13,859.8409 ENS |
9.4000 EUR |
7.5000 EUR |
13.5000 EUR |
11.8500 EUR |
| 2024-01-02 |
9.1800 EUR |
663.5326 ENS |
9.2800 EUR |
9.1100 EUR |
9.4700 EUR |
9.2300 EUR |
| 2024-01-01 |
8.9600 EUR |
137.4609 ENS |
8.8600 EUR |
8.8000 EUR |
9.1400 EUR |
9.1000 EUR |
| 2023-12-31 |
9.0500 EUR |
354.1319 ENS |
8.9400 EUR |
8.9000 EUR |
9.1100 EUR |
9.0700 EUR |
| 2023-12-30 |
9.0200 EUR |
185.1198 ENS |
9.0400 EUR |
8.9700 EUR |
9.2500 EUR |
9.0100 EUR |
| 2023-12-29 |
8.9500 EUR |
247.3874 ENS |
9.0200 EUR |
8.7300 EUR |
9.5000 EUR |
8.8900 EUR |
| 2023-12-28 |
9.2700 EUR |
2,681.4319 ENS |
9.4400 EUR |
9.1200 EUR |
9.7300 EUR |
9.2500 EUR |
| 2023-12-27 |
9.3000 EUR |
1,245.1478 ENS |
9.1300 EUR |
8.8300 EUR |
9.5800 EUR |
9.3600 EUR |
| 2023-12-26 |
9.4200 EUR |
2,469.1712 ENS |
8.9300 EUR |
8.6300 EUR |
9.7400 EUR |
9.1900 EUR |
| 2023-12-25 |
8.9500 EUR |
2,176.5894 ENS |
8.5000 EUR |
8.5000 EUR |
9.3100 EUR |
8.7200 EUR |
| 2023-12-24 |
8.3700 EUR |
504.6735 ENS |
8.3400 EUR |
8.1400 EUR |
8.5800 EUR |
8.4200 EUR |
| 2023-12-23 |
8.1600 EUR |
238.5151 ENS |
8.1600 EUR |
7.9800 EUR |
8.3000 EUR |
8.3000 EUR |
| 2023-12-22 |
7.9200 EUR |
270.9024 ENS |
7.8600 EUR |
7.7100 EUR |
8.1300 EUR |
8.1300 EUR |
| 2023-12-21 |
7.7400 EUR |
154.6282 ENS |
7.7500 EUR |
7.6600 EUR |
7.8100 EUR |
7.6600 EUR |
| 2023-12-20 |
7.7600 EUR |
719.5661 ENS |
7.6600 EUR |
7.6000 EUR |
7.8500 EUR |
7.7200 EUR |
| 2023-12-19 |
7.5700 EUR |
331.3143 ENS |
7.6600 EUR |
7.3800 EUR |
7.7700 EUR |
7.4300 EUR |
| 2023-12-18 |
7.3500 EUR |
535.1542 ENS |
7.7400 EUR |
7.2000 EUR |
7.7400 EUR |
7.5700 EUR |
| 2023-12-17 |
7.9400 EUR |
44.1246 ENS |
8.1100 EUR |
7.8900 EUR |
8.1100 EUR |
8.0800 EUR |
| 2023-12-16 |
8.0500 EUR |
153.9279 ENS |
7.7900 EUR |
7.6800 EUR |
8.1500 EUR |
8.1200 EUR |
| 2023-12-15 |
7.9000 EUR |
136.1608 ENS |
8.2100 EUR |
7.7800 EUR |
8.2100 EUR |
7.8000 EUR |
| 2023-12-14 |
8.1700 EUR |
461.5034 ENS |
8.1600 EUR |
8.1200 EUR |
8.2700 EUR |
8.2200 EUR |
| 2023-12-13 |
7.9900 EUR |
199.8454 ENS |
7.8200 EUR |
7.6500 EUR |
8.1800 EUR |
8.1500 EUR |
| 2023-12-12 |
8.1700 EUR |
3,535.5152 ENS |
8.2700 EUR |
7.9800 EUR |
8.3600 EUR |
8.1100 EUR |
| 2023-12-11 |
8.3900 EUR |
779.8490 ENS |
9.0000 EUR |
7.9000 EUR |
9.0000 EUR |
8.0700 EUR |
| 2023-12-10 |
8.9900 EUR |
6,898.9658 ENS |
9.0400 EUR |
8.8700 EUR |
9.1200 EUR |
9.0400 EUR |
| 2023-12-09 |
9.0600 EUR |
3,837.9027 ENS |
8.9800 EUR |
8.9200 EUR |
9.4600 EUR |
9.2100 EUR |